Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2026年6月18日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.97 | 0.00 | - | 5 | 0 | 5.00 | 0.03 | 0.00 | - | 5 | 0 |
| 219.64 | 0.00 | - | 80 | 0 | 10.00 | 0.09 | 0.00 | - | 2 | 0 |
| 193.90 | 0.00 | - | - | 1 | 15.00 | 0.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 20.00 | 0.25 | 0.00 | - | 3 | 0 |
| 231.00 | 0.00 | - | 11 | 0 | 25.00 | 0.35 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 30.00 | 0.56 | 0.00 | - | 45 | 0 |
| 192.00 | 0.00 | - | - | 6 | 35.00 | 0.69 | 0.00 | - | 2 | 0 |
| 208.87 | 0.00 | - | 1 | 0 | 40.00 | 0.91 | 0.00 | - | 2 | 0 |
| 215.75 | 0.00 | - | - | 0 | 45.00 | 1.28 | 0.00 | - | 1 | 0 |
| 210.25 | 0.00 | - | 1 | 0 | 50.00 | 1.42 | 0.00 | - | 494 | 0 |
| 195.60 | 0.00 | - | 2 | 0 | 60.00 | 2.07 | 0.00 | - | 21 | 0 |
| 183.02 | 0.00 | - | 1 | 0 | 70.00 | 2.74 | 0.00 | - | 2 | 0 |
| 190.20 | 0.00 | - | 2 | 0 | 75.00 | 3.15 | 0.00 | - | 1 | 0 |
| 190.30 | 0.00 | - | 14 | 0 | 80.00 | 3.75 | 0.00 | - | 5 | 0 |
| 182.35 | 0.00 | - | 14 | 0 | 85.00 | 4.70 | 0.00 | - | 66 | 0 |
| 182.13 | 0.00 | - | 3 | 0 | 90.00 | 4.68 | 0.00 | - | 1 | 0 |
| 175.90 | 0.00 | - | 2 | 0 | 95.00 | 5.75 | 0.00 | - | 1 | 0 |
| 172.20 | 0.00 | - | 1 | 0 | 100.00 | 6.31 | 0.00 | - | 793 | 0 |
| 150.00 | 0.00 | - | 1 | 0 | 105.00 | 6.76 | 0.00 | - | 1 | 0 |
| 165.00 | 0.00 | - | 27 | 0 | 110.00 | 7.45 | 0.00 | - | 72 | 0 |
| 154.70 | 0.00 | - | 20 | 0 | 115.00 | 8.75 | 0.00 | - | 1 | 0 |
| 147.10 | 0.00 | - | 1 | 0 | 120.00 | 9.40 | 0.00 | - | 12 | 0 |
| 143.05 | 0.00 | - | 2 | 0 | 125.00 | 10.25 | 0.00 | - | 31 | 0 |
| 138.70 | 0.00 | - | 3 | 0 | 130.00 | 12.25 | 0.00 | - | 2 | 0 |
| 151.40 | 0.00 | - | 30 | 0 | 135.00 | 12.94 | 0.00 | - | 2 | 0 |
| 133.65 | 0.00 | - | 2 | 0 | 140.00 | 14.70 | 0.00 | - | 202 | 0 |
| 127.25 | 0.00 | - | 2 | 0 | 145.00 | 15.90 | 0.00 | - | 4 | 0 |
| 126.80 | 0.00 | - | 3 | 0 | 150.00 | 17.10 | 0.00 | - | 1 | 0 |
| 124.15 | 0.00 | - | 40 | 0 | 155.00 | 18.00 | 0.00 | - | 870 | 0 |
| 112.78 | 0.00 | - | 1 | 0 | 160.00 | 19.60 | 0.00 | - | 106 | 0 |
| 116.39 | 0.00 | - | 5 | 0 | 165.00 | 21.70 | 0.00 | - | 2 | 0 |
| 115.25 | 0.00 | - | 17 | 0 | 170.00 | 23.70 | 0.00 | - | 3 | 0 |
| 104.30 | 0.00 | - | 4 | 0 | 175.00 | 26.77 | 0.00 | - | 4 | 0 |
| 100.33 | 0.00 | - | 1 | 0 | 180.00 | 26.83 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | 1 | 0 | 185.00 | 29.71 | 0.00 | - | 1 | 0 |
| 103.37 | 0.00 | - | 108 | 0 | 190.00 | 32.50 | 0.00 | - | 4 | 0 |
| 100.45 | 0.00 | - | 1 | 0 | 195.00 | 33.30 | 0.00 | - | 1 | 0 |
| 98.05 | 0.00 | - | 30 | 0 | 200.00 | 35.18 | 0.00 | - | 15 | 0 |
| 93.36 | 0.00 | - | 3 | 0 | 210.00 | 40.01 | 0.00 | - | 32 | 0 |
| 87.23 | 0.00 | - | 1 | 0 | 220.00 | 44.65 | 0.00 | - | 3 | 0 |
| 84.61 | 0.00 | - | 2 | 0 | 230.00 | 50.15 | 0.00 | - | 399 | 0 |
| 80.21 | 0.00 | - | 6 | 0 | 240.00 | 55.43 | 0.00 | - | 11 | 0 |
| 76.90 | 0.00 | - | 41 | 0 | 250.00 | 61.30 | 0.00 | - | 7 | 0 |
| 71.02 | 0.00 | - | 21 | 0 | 260.00 | 66.78 | 0.00 | - | 3 | 0 |
| 70.00 | 0.00 | - | 184 | 0 | 270.00 | 71.33 | 0.00 | - | 2 | 0 |
| 66.15 | 0.00 | - | 2 | 0 | 280.00 | 77.70 | 0.00 | - | 1 | 0 |
| 63.40 | 0.00 | - | 123 | 0 | 290.00 | 85.42 | 0.00 | - | 1 | 0 |
| 60.30 | 0.00 | - | 64 | 0 | 300.00 | 93.07 | 0.00 | - | 6 | 0 |
| 57.35 | 0.00 | - | 36 | 0 | 310.00 | 97.49 | 0.00 | - | 39 | 0 |
| 55.25 | 0.00 | - | 57 | 0 | 320.00 | 106.25 | 0.00 | - | 4 | 0 |
| 52.33 | 0.00 | - | 118 | 0 | 330.00 | 116.15 | 0.00 | - | 30 | 0 |
| 50.35 | 0.00 | - | 2 | 0 | 340.00 | 127.43 | 0.00 | - | 3 | 0 |
| 47.75 | 0.00 | - | 6 | 0 | 350.00 | 126.26 | 0.00 | - | 5 | 0 |
| 45.86 | 0.00 | - | 13 | 0 | 360.00 | 133.20 | 0.00 | - | 3 | 0 |
| 43.90 | 0.00 | - | 2 | 0 | 370.00 | 146.95 | 0.00 | - | 1 | 0 |
| 42.00 | 0.00 | - | 1 | 0 | 380.00 | 154.43 | 0.00 | - | 1 | 0 |
| 39.88 | 0.00 | - | 5 | 0 | 390.00 | 174.12 | 0.00 | - | 1 | 0 |
| 38.40 | 0.00 | - | 39 | 0 | 400.00 | 164.25 | 0.00 | - | 3 | 0 |
| 36.95 | 0.00 | - | 7 | 0 | 410.00 | 175.06 | 0.00 | - | 1 | 0 |
| 35.50 | 0.00 | - | 8 | 0 | 420.00 | 178.58 | 0.00 | - | 1 | 0 |
| 32.75 | 0.00 | - | 3 | 0 | 430.00 | 193.67 | 0.00 | - | 2 | 0 |
| 31.60 | 0.00 | - | 70 | 0 | 440.00 | 198.67 | 0.00 | - | 2 | 0 |
| 30.60 | 0.00 | - | 130 | 0 | 450.00 | 204.60 | 0.00 | - | 1 | 0 |
| 29.86 | 0.00 | - | 3 | 0 | 460.00 | 233.00 | 0.00 | - | 14 | 16 |
| 27.00 | 0.00 | - | 13 | 0 | 470.00 | 226.80 | 0.00 | - | 10 | 0 |
| 27.83 | 0.00 | - | 9 | 0 | 480.00 | 257.08 | 0.00 | - | 1 | 0 |
| 26.80 | 0.00 | - | 54 | 0 | 490.00 | 244.55 | 0.00 | - | 3 | 0 |
| 25.66 | 0.00 | - | 2 | 0 | 500.00 | 289.12 | 0.00 | - | 1 | 1 |
| 24.25 | 0.00 | - | 1 | 0 | 510.00 | 273.65 | 0.00 | - | 10 | 0 |
| 26.30 | 0.00 | - | 4 | 0 | 520.00 | 305.43 | 0.00 | - | 3 | 1 |
| 22.75 | 0.00 | - | 1 | 0 | 530.00 | 284.75 | 0.00 | - | 10 | 0 |
| 22.35 | 0.00 | - | 16 | 0 | 540.00 | 286.90 | 0.00 | - | 1 | 0 |
